Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	82.52	82.52	81.93	82.02	21,922	-0.43(-0.53%)
Jun 29, 2017	82.91	82.91	81.52	82.46	38,914	-0.09(-0.11%)
Jun 28, 2017	81.74	82.63	81.54	82.55	27,591	+1.28(+1.58%)
Jun 27, 2017	81.89	82.32	81.20	81.27	30,545	-0.59(-0.72%)
Jun 26, 2017	81.53	82.20	81.40	81.86	22,662	+0.43(+0.53%)
Jun 23, 2017	80.81	81.61	80.66	81.42	19,489	+0.59(+0.73%)
Jun 22, 2017	80.40	81.11	80.33	80.83	18,992	+0.50(+0.62%)
Jun 21, 2017	80.68	80.89	80.26	80.33	17,070	-0.20(-0.25%)
Jun 20, 2017	80.99	80.99	80.42	80.54	15,000	-0.54(-0.67%)
Jun 19, 2017	80.88	81.37	80.74	81.08	22,141	+0.57(+0.71%)
Jun 16, 2017	80.57	80.57	80.01	80.51	13,991	-0.31(-0.39%)
Jun 15, 2017	80.17	81.03	79.83	80.82	80,261	-0.18(-0.23%)
Jun 14, 2017	80.83	81.16	80.65	81.01	13,704	-0.21(-0.26%)
Jun 13, 2017	80.94	81.40	80.92	81.22	30,609	+0.26(+0.32%)
Jun 12, 2017	81.22	81.56	80.63	80.96	29,671	-0.09(-0.11%)
Jun 09, 2017	80.96	82.03	80.92	81.05	16,005	+0.45(+0.56%)
Jun 08, 2017	79.52	81.05	79.52	80.60	10,800	+1.15(+1.45%)
Jun 07, 2017	79.67	79.92	79.26	79.45	11,748	+0.00(+0.00%)
Jun 06, 2017	79.32	79.92	79.08	79.45	20,819	-0.15(-0.19%)
Jun 05, 2017	80.34	80.34	79.58	79.60	23,754	-0.58(-0.72%)
Jun 02, 2017	79.55	80.91	79.55	80.18	22,679	+0.68(+0.86%)
Jun 01, 2017	78.20	79.58	77.95	79.50	50,599	+1.66(+2.13%)
May 31, 2017	78.31	78.31	77.03	77.83	66,431	-0.18(-0.22%)
May 30, 2017	78.67	78.70	77.95	78.01	22,690	-0.69(-0.88%)
May 26, 2017	78.65	78.94	78.26	78.70	23,834	+0.04(+0.05%)
May 25, 2017	79.01	79.26	78.38	78.67	22,462	+0.01(+0.01%)
May 24, 2017	79.03	79.45	78.42	78.66	84,446	-0.13(-0.16%)
May 23, 2017	78.71	79.00	78.28	78.78	17,767	+0.27(+0.34%)
May 22, 2017	78.37	78.71	78.05	78.52	34,694	+0.49(+0.63%)
May 19, 2017	78.23	78.47	77.95	78.03	14,011	+0.15(+0.19%)
May 18, 2017	77.52	78.18	77.51	77.88	20,586	+0.31(+0.40%)
May 17, 2017	78.60	79.02	77.56	77.57	24,652	-2.23(-2.80%)
May 16, 2017	79.97	79.97	79.17	79.80	11,759	+0.09(+0.12%)
May 15, 2017	79.61	80.10	79.61	79.71	19,059	+0.51(+0.64%)
May 12, 2017	79.40	79.63	79.15	79.20	29,677	-0.51(-0.64%)
May 11, 2017	79.88	79.95	79.13	79.71	24,835	-0.49(-0.61%)
May 10, 2017	79.85	80.24	79.65	80.20	38,749	+0.12(+0.15%)
May 09, 2017	79.85	80.08	79.63	80.08	17,156	+0.42(+0.53%)
May 08, 2017	79.52	79.94	79.28	79.65	33,063	+0.09(+0.12%)
May 05, 2017	79.66	79.66	78.83	79.56	18,334	+0.35(+0.44%)
May 04, 2017	79.63	79.63	78.78	79.21	24,948	-0.38(-0.48%)
May 03, 2017	79.67	79.67	79.20	79.59	34,858	-0.35(-0.44%)
May 02, 2017	80.50	80.70	79.68	79.94	41,790	-0.63(-0.78%)
May 01, 2017	80.10	80.81	79.97	80.57	181,120	+0.74(+0.92%)
Apr 28, 2017	80.92	80.92	79.74	79.83	29,585	-1.09(-1.34%)
Apr 27, 2017	81.40	81.47	80.71	80.92	22,341	-0.23(-0.28%)
Apr 26, 2017	80.36	81.63	80.36	81.15	46,383	+0.83(+1.03%)
Apr 25, 2017	80.18	80.75	80.00	80.32	31,514	+0.83(+1.04%)
Apr 24, 2017	79.34	79.62	79.17	79.49	38,420	+1.02(+1.30%)
Apr 21, 2017	78.52	78.61	77.92	78.46	19,277	-0.18(-0.23%)
Apr 20, 2017	78.13	78.70	78.06	78.65	20,582	+0.98(+1.26%)
Apr 19, 2017	77.72	78.19	77.56	77.67	29,735	+0.23(+0.30%)
Apr 18, 2017	76.96	77.47	76.73	77.44	30,517	+0.15(+0.19%)
Apr 17, 2017	76.86	77.36	76.57	77.29	56,115	+0.64(+0.83%)
Apr 13, 2017	77.16	77.43	76.49	76.65	22,379	-0.59(-0.76%)
Apr 12, 2017	78.22	78.22	77.21	77.24	31,325	-1.08(-1.38%)
Apr 11, 2017	77.43	78.43	77.43	78.32	20,419	+0.72(+0.93%)
Apr 10, 2017	77.72	78.44	77.48	77.60	35,194	+0.08(+0.11%)
Apr 07, 2017	77.24	77.77	77.24	77.52	19,153	+0.05(+0.06%)
Apr 06, 2017	76.74	77.51	76.58	77.48	34,733	+0.84(+1.10%)
Apr 05, 2017	78.30	78.58	76.61	76.64	45,559	-1.02(-1.32%)
Apr 04, 2017	77.95	78.29	77.47	77.66	64,188	-0.34(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.